Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plantronics (NY: PLT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 35.44 35.88 35.15 35.46 360,057 +0.20(+0.55%)
Feb 26, 2004 35.15 35.47 34.87 35.26 313,221 +0.11(+0.30%)
Feb 25, 2004 34.53 35.36 34.46 35.15 451,029 +0.44(+1.28%)
Feb 24, 2004 35.45 35.45 33.17 34.71 1,042,906 +0.69(+2.04%)
Feb 23, 2004 36.73 36.93 33.53 34.02 1,245,453 -2.58(-7.04%)
Feb 20, 2004 37.69 37.74 36.48 36.59 837,657 -1.02(-2.72%)
Feb 19, 2004 38.81 38.84 37.60 37.61 380,999 -0.60(-1.58%)
Feb 18, 2004 38.64 39.04 38.19 38.22 379,085 -0.28(-0.72%)
Feb 17, 2004 38.64 39.21 38.45 38.49 834,392 +0.60(+1.59%)
Feb 13, 2004 38.37 38.50 37.41 37.89 521,509 +0.04(+0.09%)
Feb 12, 2004 38.41 39.06 37.77 37.85 578,141 -0.67(-1.75%)
Feb 11, 2004 37.95 38.73 37.95 38.53 541,662 +0.60(+1.57%)
Feb 10, 2004 37.37 38.95 37.36 37.93 1,195,801 +0.73(+1.96%)
Feb 09, 2004 37.45 37.99 37.13 37.21 543,802 -0.25(-0.66%)
Feb 06, 2004 36.79 37.50 36.63 37.45 858,937 +0.76(+2.08%)
Feb 05, 2004 36.34 37.30 36.26 36.69 764,362 +0.49(+1.35%)
Feb 04, 2004 37.19 37.19 36.13 36.20 647,721 -1.11(-2.98%)
Feb 03, 2004 35.98 38.09 35.98 37.31 1,331,358 +1.52(+4.24%)
Feb 02, 2004 35.42 36.67 35.21 35.79 591,652 +0.22(+0.62%)
Jan 30, 2004 35.31 35.62 35.08 35.57 464,539 +0.33(+0.93%)
Jan 29, 2004 35.53 35.67 34.67 35.24 917,032 -0.36(-1.02%)
Jan 28, 2004 36.71 37.25 35.48 35.61 587,936 -0.88(-2.41%)
Jan 27, 2004 36.84 37.88 36.15 36.49 1,448,900 -0.25(-0.68%)
Jan 26, 2004 36.21 36.74 35.47 36.74 646,257 +0.59(+1.62%)
Jan 23, 2004 36.37 36.86 35.72 36.15 656,953 -0.13(-0.37%)
Jan 22, 2004 36.42 37.08 36.15 36.28 1,235,770 -0.12(-0.32%)
Jan 21, 2004 35.77 36.64 35.10 36.40 1,099,088 +0.79(+2.22%)
Jan 20, 2004 35.57 36.60 35.31 35.61 1,244,327 -1.30(-3.51%)
Jan 16, 2004 35.08 37.47 34.64 36.90 3,773,964 -0.91(-2.42%)
Jan 15, 2004 36.20 38.10 35.96 37.82 1,408,931 +1.63(+4.49%)
Jan 14, 2004 33.00 36.55 32.97 36.19 3,574,457 +4.94(+15.80%)
Jan 13, 2004 31.25 31.30 30.54 31.26 806,921 +0.01(+0.03%)
Jan 12, 2004 29.98 31.38 29.98 31.25 731,036 +1.33(+4.45%)
Jan 09, 2004 29.54 30.18 29.33 29.91 807,596 +0.31(+1.05%)
Jan 08, 2004 29.44 29.73 29.18 29.60 737,116 +0.20(+0.69%)
Jan 07, 2004 29.33 29.52 29.25 29.40 477,937 -0.08(-0.27%)
Jan 06, 2004 29.64 29.72 29.30 29.48 529,053 -0.01(-0.03%)
Jan 05, 2004 29.31 29.68 29.12 29.49 824,485 +0.22(+0.76%)
Jan 02, 2004 29.22 29.44 29.09 29.27 250,058 +0.27(+0.92%)
Dec 31, 2003 29.18 29.44 28.99 29.00 612,481 -0.27(-0.91%)
Dec 30, 2003 28.95 29.38 28.71 29.27 499,892 +0.17(+0.58%)
Dec 29, 2003 27.93 29.10 26.98 29.10 481,878 +1.27(+4.56%)
Dec 26, 2003 27.79 27.98 27.58 27.83 136,794 +0.04(+0.16%)
Dec 24, 2003 27.93 27.93 27.76 27.78 65,639 -0.15(-0.54%)
Dec 23, 2003 27.59 27.93 27.59 27.93 332,135 +0.72(+2.64%)
Dec 22, 2003 26.65 27.27 26.52 27.21 251,522 +0.37(+1.39%)
Dec 19, 2003 27.18 27.21 26.40 26.84 386,516 -0.25(-0.92%)
Dec 18, 2003 26.03 27.12 26.03 27.09 401,715 +1.12(+4.31%)
Dec 17, 2003 25.74 26.07 25.46 25.97 628,243 +0.01(+0.03%)
Dec 16, 2003 26.62 26.71 25.73 25.96 481,878 -0.68(-2.57%)
Dec 15, 2003 27.36 27.37 26.52 26.65 200,182 -0.33(-1.22%)
Dec 12, 2003 27.09 27.32 26.61 26.97 307,141 -0.20(-0.75%)
Dec 11, 2003 25.77 27.20 25.77 27.18 337,765 +1.43(+5.55%)
Dec 10, 2003 26.46 26.46 25.52 25.75 490,998 -0.72(-2.72%)
Dec 09, 2003 27.05 27.05 26.28 26.47 406,444 -0.57(-2.10%)
Dec 08, 2003 27.05 27.21 26.50 27.04 243,191 -0.01(-0.03%)
Dec 05, 2003 27.28 27.31 26.95 27.05 287,438 -0.44(-1.62%)
Dec 04, 2003 27.05 27.49 26.89 27.49 294,531 +0.53(+1.98%)
Dec 03, 2003 27.25 27.25 26.82 26.96 347,447 -0.14(-0.52%)
Dec 02, 2003 27.16 27.52 27.16 27.10 230,243 -0.24(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.